Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.69	86.95	85.69	86.67	137,874	+0.77(+0.90%)
Jul 28, 2022	84.28	86.05	84.28	85.90	55,041	+2.93(+3.53%)
Jul 27, 2022	82.69	83.16	82.30	82.97	56,484	+0.32(+0.39%)
Jul 26, 2022	82.24	82.84	82.23	82.64	40,476	+0.38(+0.46%)
Jul 25, 2022	81.33	82.26	81.11	82.26	73,796	+0.97(+1.20%)
Jul 22, 2022	80.94	81.64	80.68	81.29	23,333	+0.94(+1.16%)
Jul 21, 2022	80.29	80.39	79.63	80.35	49,980	+0.23(+0.29%)
Jul 20, 2022	81.19	81.19	79.98	80.12	94,079	-0.84(-1.04%)
Jul 19, 2022	80.82	81.29	80.70	80.96	87,833	+0.63(+0.78%)
Jul 18, 2022	81.40	81.40	80.27	80.33	152,731	-1.01(-1.24%)
Jul 15, 2022	81.36	81.45	80.22	81.34	58,682	+0.16(+0.20%)
Jul 14, 2022	80.03	81.24	79.96	81.18	48,495	+0.04(+0.05%)
Jul 13, 2022	80.81	81.90	80.67	81.14	122,419	-0.36(-0.45%)
Jul 12, 2022	81.57	82.44	81.19	81.51	138,168	-0.35(-0.43%)
Jul 11, 2022	81.30	81.96	81.04	81.86	110,078	+0.39(+0.48%)
Jul 08, 2022	81.60	81.80	81.25	81.47	127,032	-0.29(-0.35%)
Jul 07, 2022	82.19	82.44	81.69	81.75	57,509	+0.02(+0.02%)
Jul 06, 2022	81.14	82.45	80.70	81.73	396,012	+0.84(+1.04%)
Jul 05, 2022	83.28	83.30	79.68	80.89	91,467	-2.86(-3.42%)
Jul 01, 2022	82.01	83.82	81.98	83.76	154,855	+2.04(+2.50%)
Jun 30, 2022	80.31	82.27	80.27	81.72	143,007	+0.87(+1.07%)
Jun 29, 2022	80.85	81.10	80.37	80.85	74,657	-0.01(-0.01%)
Jun 28, 2022	81.49	82.01	80.75	80.86	103,470	-0.33(-0.41%)
Jun 27, 2022	80.59	81.34	80.28	81.19	50,063	+0.70(+0.87%)
Jun 24, 2022	79.43	80.75	79.33	80.49	555,563	+1.34(+1.69%)
Jun 23, 2022	77.79	79.23	77.76	79.16	131,344	+1.74(+2.24%)
Jun 22, 2022	76.24	77.95	76.24	77.42	89,105	+0.70(+0.91%)
Jun 21, 2022	75.57	77.07	75.41	76.72	144,466	+1.45(+1.93%)
Jun 17, 2022	76.04	76.53	74.62	75.27	577,367	-0.66(-0.87%)
Jun 16, 2022	76.55	76.55	75.50	75.93	142,977	-1.55(-2.00%)
Jun 15, 2022	77.62	78.62	76.60	77.48	188,489	+0.51(+0.66%)
Jun 14, 2022	79.19	79.19	76.20	76.97	217,762	-1.96(-2.48%)
Jun 13, 2022	81.61	81.61	78.60	78.93	156,189	-3.78(-4.57%)
Jun 10, 2022	82.65	83.40	82.12	82.71	60,537	-0.74(-0.89%)
Jun 09, 2022	85.62	85.79	83.45	83.45	62,138	-2.06(-2.41%)
Jun 08, 2022	86.99	86.99	85.40	85.51	26,737	-1.69(-1.94%)
Jun 07, 2022	86.32	87.30	85.97	87.20	63,005	+0.59(+0.68%)
Jun 06, 2022	87.12	87.30	86.57	86.61	74,089	+0.19(+0.22%)
Jun 03, 2022	86.46	86.80	86.16	86.42	200,342	-0.28(-0.32%)
Jun 02, 2022	86.48	86.81	84.87	86.70	155,291	+0.59(+0.68%)
Jun 01, 2022	86.66	86.66	85.37	86.11	64,674	-0.06(-0.07%)
May 31, 2022	86.69	86.93	85.96	86.16	207,276	-1.25(-1.43%)
May 27, 2022	85.98	87.42	85.72	87.42	62,584	+1.47(+1.71%)
May 26, 2022	86.35	86.54	85.95	85.95	73,364	+0.22(+0.25%)
May 25, 2022	85.62	85.79	85.21	85.73	64,171	-0.03(-0.03%)
May 24, 2022	84.31	85.86	83.69	85.76	80,157	+1.55(+1.84%)
May 23, 2022	84.02	84.54	83.46	84.21	70,422	+0.94(+1.13%)
May 20, 2022	83.48	83.48	82.18	83.27	108,297	+0.20(+0.24%)
May 19, 2022	82.71	83.45	81.95	83.07	75,307	-0.03(-0.03%)
May 18, 2022	83.82	84.19	82.89	83.10	64,759	-0.95(-1.13%)
May 17, 2022	83.65	84.05	82.47	84.05	100,691	+0.90(+1.09%)
May 16, 2022	82.87	83.50	82.63	83.14	67,772	+0.28(+0.33%)
May 13, 2022	82.37	83.03	81.78	82.87	105,869	+1.03(+1.25%)
May 12, 2022	82.72	82.73	81.07	81.84	232,175	-0.90(-1.09%)
May 11, 2022	82.21	84.04	82.11	82.74	157,683	+0.61(+0.74%)
May 10, 2022	83.60	84.25	81.19	82.14	147,816	-1.09(-1.31%)
May 09, 2022	83.61	84.03	82.75	83.23	193,618	-0.84(-0.99%)
May 06, 2022	83.11	84.34	83.03	84.06	120,174	+0.55(+0.66%)
May 05, 2022	84.04	84.39	82.72	83.51	140,740	-0.90(-1.07%)
May 04, 2022	82.83	84.50	82.82	84.42	143,336	+1.86(+2.26%)
May 03, 2022	82.37	83.83	82.21	82.55	140,566	+0.36(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.